Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		13.64	13.54	13.54	14,703	-0.04(-0.29%)
Jun 29, 2017	13.60	13.61	13.55	13.58	6,024	-0.12(-0.88%)
Jun 27, 2017		13.70	13.70	13.70	0	-0.05(-0.39%)
Jun 26, 2017	13.72	13.75	13.72	13.75	1,784	+0.07(+0.53%)
Jun 23, 2017	13.69	13.78	13.67	13.68	6,534	-0.04(-0.29%)
Jun 22, 2017	13.78	13.78	13.71	13.72	6,636	+0.03(+0.22%)
Jun 21, 2017	13.59	13.93	13.58	13.69	16,396	+0.05(+0.37%)
Jun 20, 2017	13.60	13.64	13.59	13.64	3,781	+0.05(+0.37%)
Jun 19, 2017	13.79	13.79	13.57	13.59	6,964	-0.03(-0.22%)
Jun 16, 2017	13.62	13.62	13.62	13.62	128	-0.01(-0.09%)
Jun 15, 2017	13.63	13.63	13.62	13.63	4,216	+0.00(+0.02%)
Jun 14, 2017	13.62	13.64	13.57	13.63	6,651	+0.09(+0.65%)
Jun 13, 2017	13.54	13.54	13.54	13.54	944	+0.00(+0.01%)
Jun 12, 2017	13.53	13.54	13.53	13.54	502	+0.00(+0.03%)
Jun 09, 2017	13.55	13.55	13.54	13.54	360	-0.06(-0.41%)
Jun 08, 2017	13.63	13.63	13.59	13.59	1,500	-0.04(-0.28%)
Jun 07, 2017	13.60	13.63	13.60	13.63	1,480	+0.02(+0.15%)
Jun 06, 2017	13.64	13.67	13.61	13.61	8,386	-0.02(-0.15%)
Jun 05, 2017	13.51	13.63	13.51	13.63	620	-0.01(-0.07%)
Jun 02, 2017	13.65	13.67	13.64	13.64	2,475	+0.08(+0.59%)
Jun 01, 2017	13.58	13.58	13.55	13.56	824	-0.02(-0.15%)
May 31, 2017	13.52	13.65	13.52	13.58	16,142	+0.08(+0.59%)
May 30, 2017	13.49	13.50	13.49	13.50	1,731	+0.04(+0.30%)
May 26, 2017	13.48	13.51	13.46	13.46	7,272	-0.01(-0.09%)
May 25, 2017	13.48	13.51	13.47	13.47	1,500	+0.02(+0.17%)
May 24, 2017	13.56	13.56	13.45	13.45	12,216	-0.15(-1.10%)
May 23, 2017	13.60	13.63	13.60	13.60	2,599	+0.06(+0.44%)
May 22, 2017	13.51	13.60	13.51	13.54	11,477	+0.01(+0.07%)
May 19, 2017	13.43	13.54	13.43	13.53	7,965	+0.01(+0.07%)
May 18, 2017	13.60	13.60	13.48	13.52	5,032	-0.03(-0.22%)
May 17, 2017	13.49	13.55	13.49	13.55	243	+0.09(+0.67%)
May 16, 2017	13.39	13.49	13.39	13.46	9,745	-0.02(-0.15%)
May 15, 2017	13.48	13.49	13.40	13.48	4,879	+0.03(+0.22%)
May 12, 2017	13.35	13.45	13.35	13.45	4,102	+0.10(+0.75%)
May 11, 2017	13.45	13.46	13.33	13.35	14,609	-0.12(-0.89%)
May 10, 2017	13.46	13.47	13.44	13.47	1,485	-0.03(-0.21%)
May 09, 2017	13.48	13.50	13.46	13.50	3,839	-0.09(-0.63%)
May 08, 2017	13.57	13.58	13.55	13.58	2,337	+0.04(+0.27%)
May 05, 2017	13.57	13.57	13.53	13.55	3,186	-0.06(-0.47%)
May 04, 2017	13.54	13.62	13.54	13.61	1,840	+0.02(+0.15%)
May 02, 2017		13.59	13.59	13.59	0	-0.03(-0.22%)
Apr 28, 2017				13.62	94	+0.09(+0.66%)
Apr 27, 2017	13.40	13.53	13.40	13.53	6,128	+0.15(+1.14%)
Apr 26, 2017	13.37	13.39	13.37	13.38	956	+0.02(+0.13%)
Apr 25, 2017	13.40	13.40	13.27	13.36	4,642	-0.08(-0.60%)
Apr 21, 2017				13.44	1	+0.00(+0.00%)
Apr 20, 2017	13.48	13.69	13.41	13.44	18,491	-0.18(-1.32%)
Apr 19, 2017	13.55	13.66	13.40	13.62	6,413	+0.07(+0.52%)
Apr 18, 2017	13.63	13.75	13.55	13.55	14,162	-0.06(-0.44%)
Apr 17, 2017	13.61	13.67	13.57	13.61	11,751	+0.01(+0.07%)
Apr 13, 2017	13.51	13.61	13.50	13.60	12,002	+0.10(+0.74%)
Apr 12, 2017	13.49	13.50	13.41	13.50	6,513	-0.02(-0.15%)
Apr 11, 2017	13.55	14.21	13.52	13.52	9,872	+0.02(+0.15%)
Apr 10, 2017	13.39	13.55	13.38	13.50	26,319	+0.16(+1.20%)
Apr 07, 2017	13.28	13.36	13.27	13.34	3,470	+0.03(+0.23%)
Apr 06, 2017	13.19	13.31	13.19	13.31	2,296	+0.08(+0.60%)
Apr 05, 2017	13.41	13.41	13.23	13.23	3,850	-0.08(-0.60%)
Apr 04, 2017	13.28	13.31	13.28	13.31	400	-0.01(-0.08%)
Apr 03, 2017	13.29	13.32	13.27	13.32	8,100	+0.00(+0.00%)
Mar 31, 2017	13.32	13.32	13.32	13.32	406	+0.06(+0.45%)
Mar 30, 2017	13.25	13.28	13.25	13.26	1,979	+0.05(+0.38%)
Mar 29, 2017	13.25	13.28	13.14	13.21	10,802	-0.05(-0.38%)
Mar 28, 2017	13.41	13.41	13.26	13.26	6,610	-0.09(-0.66%)
Mar 27, 2017	13.37	13.37	13.35	13.35	4,001	+0.06(+0.43%)
Mar 24, 2017	13.35	13.35	13.28	13.29	2,616	-0.05(-0.37%)
Mar 23, 2017	13.32	13.34	13.30	13.34	9,005	-0.06(-0.45%)
Mar 22, 2017	13.32	13.40	13.26	13.40	3,368	+0.09(+0.68%)
Mar 21, 2017	13.13	13.33	13.13	13.31	22,962	+0.14(+1.06%)
Mar 20, 2017	13.20	13.23	13.17	13.17	15,032	-0.04(-0.30%)
Mar 17, 2017	13.22	13.22	13.21	13.21	4,010	+0.04(+0.30%)
Mar 16, 2017	13.23	13.23	13.17	13.17	3,489	-0.10(-0.75%)
Mar 15, 2017	13.18	13.27	13.18	13.27	3,273	+0.07(+0.53%)
Mar 14, 2017	13.21	13.21	13.20	13.20	3,315	+0.00(+0.00%)
Mar 13, 2017	13.26	13.26	13.20	13.20	3,415	-0.01(-0.07%)
Mar 10, 2017	13.16	13.22	13.16	13.21	10,980	-0.01(-0.08%)
Mar 09, 2017	13.23	13.23	13.17	13.22	15,105	-0.01(-0.08%)
Mar 08, 2017	13.19	13.25	13.19	13.23	11,006	-0.04(-0.30%)
Mar 07, 2017	13.25	13.27	13.23	13.27	5,735	+0.05(+0.38%)
Mar 06, 2017	13.22	13.22	13.22	13.22	712	+0.00(+0.00%)
Mar 03, 2017	13.28	13.28	13.22	13.22	1,428	-0.06(-0.45%)
Mar 02, 2017	13.33	13.33	13.28	13.28	5,341	-0.07(-0.52%)
Mar 01, 2017	13.33	13.33	13.32	13.35	2,400	-0.01(-0.07%)
Feb 28, 2017	13.35	13.37	13.34	13.36	4,771	-0.01(-0.07%)
Feb 27, 2017	13.45	13.45	13.36	13.37	2,421	-0.13(-0.96%)
Feb 24, 2017	13.36	13.50	13.36	13.50	14,475	+0.15(+1.12%)
Feb 23, 2017	13.31	13.35	13.31	13.35	9,184	-0.03(-0.22%)
Feb 22, 2017	13.21	13.38	13.21	13.38	35,980	+0.18(+1.36%)
Feb 21, 2017	13.42	13.42	13.14	13.20	23,246	-0.04(-0.30%)
Feb 17, 2017		13.24	13.24	13.24	0	-0.03(-0.23%)
Feb 16, 2017	13.22	13.27	13.16	13.27	4,600	-0.02(-0.15%)
Feb 15, 2017	13.22	13.29	13.19	13.29	6,549	+0.04(+0.30%)
Feb 14, 2017	13.31	13.38	13.25	13.25	12,292	-0.07(-0.53%)
Feb 13, 2017	13.32	13.32	13.32	13.32	1,401	-0.02(-0.13%)
Feb 10, 2017	13.32	13.35	13.32	13.34	2,070	+0.02(+0.13%)
Feb 09, 2017	13.38	13.40	13.32	13.32	5,332	-0.10(-0.75%)
Feb 08, 2017	13.46	13.46	13.42	13.42	5,600	+0.01(+0.07%)
Feb 07, 2017	13.36	13.42	13.36	13.41	3,885	+0.01(+0.07%)
Feb 06, 2017	13.59	13.59	13.40	13.40	1,402	+0.02(+0.15%)
Feb 03, 2017	13.41	13.41	13.38	13.38	3,329	-0.01(-0.07%)
Feb 02, 2017	13.41	13.41	13.39	13.39	3,200	+0.02(+0.15%)
Feb 01, 2017	13.43	13.43	13.37	13.37	4,369	-0.06(-0.45%)
Jan 31, 2017	13.30	13.56	13.30	13.43	23,626	+0.13(+0.98%)
Jan 30, 2017	13.30	13.32	13.30	13.30	3,600	+0.04(+0.30%)
Jan 27, 2017	13.26	13.27	13.21	13.26	2,305	-0.01(-0.08%)
Jan 26, 2017	13.18	13.27	13.18	13.27	7,117	-0.03(-0.23%)
Jan 25, 2017	13.31	13.31	13.29	13.30	1,802	-0.03(-0.23%)
Jan 24, 2017	13.33	13.33	13.33	13.33	1,502	-0.08(-0.60%)
Jan 23, 2017	13.33	13.43	13.32	13.41	8,300	+0.09(+0.68%)
Jan 20, 2017	13.43	13.54	13.27	13.32	5,615	-0.06(-0.47%)
Jan 19, 2017	13.37	13.40	13.37	13.38	1,361	-0.08(-0.57%)
Jan 18, 2017	13.44	13.49	13.41	13.46	13,630	+0.02(+0.15%)
Jan 17, 2017	13.45	13.51	13.42	13.44	18,684	+0.04(+0.30%)
Jan 13, 2017		13.40	13.40	13.40	0	-0.02(-0.15%)
Jan 12, 2017	13.41	13.44	13.40	13.42	4,100	+0.05(+0.37%)
Jan 11, 2017	13.37	13.38	13.34	13.37	7,114	-0.05(-0.37%)
Jan 10, 2017	13.52	13.52	13.41	13.42	1,579	+0.05(+0.38%)
Jan 09, 2017	13.37	13.37	13.36	13.37	1,191	+0.08(+0.60%)
Jan 06, 2017	13.21	13.29	13.21	13.29	4,473	-0.02(-0.15%)
Jan 05, 2017	13.31	13.40	13.27	13.31	1,771	+0.05(+0.38%)
Jan 04, 2017	13.32	13.32	13.22	13.26	4,205	+0.04(+0.30%)
Jan 03, 2017	13.24	13.24	13.22	13.22	1,346	+0.10(+0.76%)
Dec 30, 2016		13.12	13.12	13.12	0	-0.10(-0.76%)
Dec 29, 2016	13.32	13.38	13.22	13.22	8,365	-0.10(-0.75%)
Dec 28, 2016	13.31	13.38	13.20	13.32	17,611	+0.07(+0.50%)
Dec 27, 2016	13.27	13.37	13.25	13.25	3,567	-0.12(-0.87%)
Dec 23, 2016		13.37	13.37	13.37	0	+0.07(+0.53%)
Dec 22, 2016	13.29	13.30	13.29	13.30	1,937	+0.08(+0.57%)
Dec 21, 2016	13.26	13.31	13.15	13.22	16,249	-0.03(-0.19%)
Dec 20, 2016	13.21	13.25	13.13	13.25	16,784	+0.00(+0.04%)
Dec 19, 2016	13.07	13.25	13.07	13.25	12,448	+0.15(+1.11%)
Dec 16, 2016	13.24	13.24	13.10	13.10	12,218	-0.10(-0.76%)
Dec 15, 2016	13.17	13.20	13.15	13.20	5,800	-0.01(-0.08%)
Dec 14, 2016	13.31	13.39	13.21	13.21	7,404	-0.05(-0.38%)
Dec 13, 2016	13.25	13.26	13.23	13.26	6,443	-0.01(-0.11%)
Dec 12, 2016	13.30	13.30	13.20	13.27	4,055	+0.04(+0.34%)
Dec 09, 2016	13.33	13.33	13.23	13.23	5,375	-0.09(-0.68%)
Dec 08, 2016	13.35	13.44	13.23	13.32	15,898	-0.06(-0.47%)
Dec 07, 2016	13.22	13.48	13.22	13.38	18,118	+0.18(+1.39%)
Dec 06, 2016	13.24	13.30	13.16	13.20	4,531	+0.11(+0.84%)
Dec 05, 2016	13.05	13.10	13.05	13.09	3,324	-0.03(-0.23%)
Dec 02, 2016	13.10	13.48	13.05	13.12	18,620	+0.00(+0.00%)
Dec 01, 2016	13.25	13.28	13.10	13.12	11,168	-0.21(-1.58%)
Nov 30, 2016	13.50	13.50	13.15	13.33	12,149	-0.21(-1.55%)
Nov 29, 2016	13.54	13.54	13.54	13.54	600	-0.01(-0.07%)
Nov 28, 2016	13.66	13.68	13.50	13.55	7,769	-0.10(-0.73%)
Nov 25, 2016	13.71	13.71	13.62	13.65	3,835	+0.25(+1.87%)
Nov 23, 2016		13.40	13.40	13.40	0	+0.06(+0.45%)
Nov 22, 2016	13.31	13.39	13.30	13.34	10,025	+0.09(+0.68%)
Nov 21, 2016	13.30	13.35	13.21	13.25	6,691	+0.14(+1.07%)
Nov 18, 2016	13.60	13.62	13.11	13.11	28,198	-0.52(-3.82%)
Nov 17, 2016	13.80	13.80	13.63	13.63	1,033	-0.01(-0.07%)
Nov 16, 2016	13.92	13.95	13.64	13.64	12,162	-0.31(-2.22%)
Nov 15, 2016	13.77	13.95	13.74	13.95	4,801	+0.19(+1.41%)
Nov 14, 2016	13.86	13.93	13.74	13.76	9,648	-0.10(-0.75%)
Nov 11, 2016	13.90	13.93	13.86	13.86	12,080	-0.06(-0.43%)
Nov 10, 2016	13.90	13.94	13.90	13.92	900	-0.05(-0.36%)
Nov 09, 2016	14.40	14.40	13.97	13.97	5,118	-0.14(-0.98%)
Nov 08, 2016	14.11	14.11	14.11	14.11	800	+0.01(+0.10%)
Nov 04, 2016		14.10	14.10	14.10	0	-0.01(-0.08%)
Nov 02, 2016				14.11	1	+0.05(+0.33%)
Nov 01, 2016	14.14	14.14	14.06	14.06	450	-0.18(-1.27%)
Oct 31, 2016	14.30	14.30	14.24	14.24	611	+0.16(+1.14%)
Oct 28, 2016	14.08	14.08	14.04	14.08	358	-0.25(-1.76%)
Oct 26, 2016				14.33	3	+0.03(+0.22%)
Oct 25, 2016	14.33	14.33	14.25	14.30	2,184	-0.11(-0.76%)
Oct 24, 2016	14.41	14.41	14.41	14.41	508	+0.11(+0.77%)
Oct 21, 2016	14.30	14.30	14.30	14.30	538	+0.05(+0.35%)
Oct 20, 2016	14.50	14.50	14.25	14.25	1,869	+0.03(+0.21%)
Oct 19, 2016	14.22	14.22	14.22	14.22	920	+0.14(+1.00%)
Oct 18, 2016	14.08	14.20	14.02	14.08	2,825	-0.25(-1.73%)
Oct 17, 2016	14.32	14.33	14.32	14.33	449	+0.01(+0.05%)
Oct 14, 2016	14.35	14.35	14.20	14.32	4,250	-0.05(-0.35%)
Oct 13, 2016	14.38	14.53	14.37	14.37	2,449	-0.32(-2.15%)
Oct 11, 2016	14.70	14.69	14.69	14.69	4,900	-0.06(-0.43%)
Oct 10, 2016	14.73	14.88	14.61	14.75	5,196	-0.13(-0.87%)
Oct 07, 2016	14.75	14.88	14.73	14.88	3,741	+0.12(+0.79%)
Oct 06, 2016	14.76	14.76	14.76	14.76	3,001	-0.18(-1.18%)
Oct 03, 2016	14.99	14.94	14.94	14.94	800	+0.00(+0.00%)
Sep 30, 2016	14.93	15.02	14.93	14.94	2,666	+0.06(+0.40%)
Sep 29, 2016	15.00	15.00	14.88	14.88	303	-0.18(-1.21%)
Sep 28, 2016	15.06	15.06	15.06	15.06	82	+0.00(+0.00%)
Sep 27, 2016	15.16	15.16	15.06	15.06	1,431	-0.07(-0.45%)
Sep 26, 2016	15.13	15.13	15.13	15.13	384	+0.25(+1.68%)
Sep 20, 2016	14.81	14.88	14.81	14.88	70	+0.03(+0.24%)
Sep 19, 2016	14.88	14.88	14.72	14.85	4,430	+0.10(+0.68%)
Sep 15, 2016	14.85	14.85	14.75	14.74	93	-0.22(-1.44%)
Sep 14, 2016	14.95	15.07	14.72	14.96	3,948	+0.17(+1.12%)
Sep 13, 2016	14.88	14.88	14.79	14.79	834	-0.05(-0.32%)
Sep 12, 2016	14.98	15.12	14.73	14.84	2,761	-0.01(-0.09%)
Sep 09, 2016	15.02	15.02	14.85	14.86	3,207	-0.22(-1.47%)
Sep 08, 2016	15.22	15.22	15.08	15.08	6,370	-0.12(-0.81%)
Sep 07, 2016	15.21	15.30	15.08	15.20	10,140	+0.09(+0.60%)
Sep 06, 2016	15.14	15.14	15.10	15.11	934	+0.02(+0.13%)
Sep 02, 2016	15.17	15.09	15.09	15.09	6,000	+0.08(+0.53%)
Sep 01, 2016	15.01	15.01	15.01	15.01	134	-0.08(-0.54%)
Aug 31, 2016	15.09	15.09	15.09	15.09	287	+0.00(+0.01%)
Aug 30, 2016	15.01	15.09	15.01	15.09	2,929	+0.00(+0.00%)
Aug 29, 2016	15.06	15.14	15.01	15.09	4,323	+0.07(+0.47%)
Aug 26, 2016	15.09	15.24	14.95	15.02	5,150	-0.22(-1.44%)
Aug 25, 2016	15.21	15.24	15.20	15.24	2,329	-0.00(-0.00%)
Aug 24, 2016	15.26	15.32	15.04	15.24	16,025	-0.07(-0.43%)
Aug 23, 2016	15.27	15.31	15.26	15.31	5,937	+0.02(+0.10%)
Aug 22, 2016	15.16	15.29	15.16	15.29	8,184	+0.12(+0.79%)
Aug 19, 2016	15.24	15.30	15.17	15.17	2,647	-0.11(-0.70%)
Aug 18, 2016	15.27	15.28	15.13	15.28	1,088	+0.05(+0.31%)
Aug 17, 2016	15.23	15.23	15.23	15.23	241	+0.04(+0.27%)
Aug 16, 2016	15.20	15.20	15.19	15.19	1,400	-0.12(-0.78%)
Aug 15, 2016	15.20	15.31	15.20	15.31	429	+0.12(+0.79%)
Aug 12, 2016	15.19	15.19	15.19	15.19	141	+0.00(+0.02%)
Aug 11, 2016	15.30	15.30	15.00	15.19	2,464	-0.00(-0.02%)
Aug 10, 2016	15.35	15.35	14.78	15.19	16,745	-0.13(-0.85%)
Aug 08, 2016	15.32	15.32	15.32	15.32	400	-0.03(-0.19%)
Aug 05, 2016	15.27	15.35	15.21	15.35	5,787	-0.01(-0.07%)
Aug 02, 2016	15.36	15.36	15.36	15.36	1	+0.07(+0.44%)
Aug 01, 2016	15.75	15.75	15.24	15.29	7,567	-0.10(-0.64%)
Jul 29, 2016	15.44	15.44	15.33	15.39	2,895	-0.00(-0.01%)
Jul 28, 2016	15.41	15.41	15.39	15.39	2,490	+0.00(+0.01%)
Jul 27, 2016	15.38	15.39	15.38	15.39	201	+0.07(+0.42%)
Jul 26, 2016	15.28	15.57	15.28	15.32	1,288	-0.03(-0.16%)
Jul 25, 2016	15.70	15.70	15.35	15.35	2,025	+0.05(+0.33%)
Jul 22, 2016	15.01	15.82	15.00	15.30	16,011	+0.19(+1.23%)
Jul 21, 2016	15.25	15.25	15.09	15.11	5,004	+0.02(+0.16%)
Jul 19, 2016	15.16	15.36	15.09	15.09	2	+0.06(+0.40%)
Jul 18, 2016	14.98	15.17	14.98	15.03	2,624	+0.10(+0.67%)
Jul 15, 2016	14.83	15.01	14.83	14.93	9,670	+0.02(+0.16%)
Jul 14, 2016	14.99	14.99	14.85	14.91	4,203	-0.19(-1.29%)
Jul 13, 2016	15.25	15.25	15.01	15.10	2,793	-0.03(-0.20%)
Jul 12, 2016	15.45	15.48	15.13	15.13	11,862	-0.34(-2.20%)
Jul 11, 2016	15.47	15.54	15.43	15.47	5,065	+0.04(+0.26%)
Jul 08, 2016	15.43	15.46	15.45	15.43	8,938	-0.02(-0.13%)
Jul 07, 2016	15.41	15.46	15.41	15.45	1,802	+0.00(+0.00%)
Jul 06, 2016	15.40	15.46	15.39	15.45	4,237	+0.02(+0.14%)
Jul 05, 2016	15.46	15.46	15.34	15.43	2,351	+0.05(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.